Dollar General Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	116.00	117.95	115.30	116.32	113.44	2,424,686
2025-08-07	113.13	115.83	113.00	115.63	112.77	2,678,917
2025-08-06	111.48	114.30	111.34	113.32	110.52	2,859,562
2025-08-05	109.78	111.65	109.78	110.86	108.12	2,972,869
2025-08-04	108.33	111.23	108.02	110.94	108.19	3,329,195
2025-08-01	105.32	109.03	105.06	108.53	105.84	4,217,052
2025-07-31	105.00	106.35	104.50	104.90	102.30	3,133,347
2025-07-30	106.70	107.27	105.42	105.54	102.93	3,020,712
2025-07-29	105.88	107.35	105.51	106.85	104.21	2,038,184
2025-07-28	107.03	107.06	104.70	105.81	103.19	2,729,589
2025-07-25	107.82	108.75	107.22	107.56	104.90	1,603,905
2025-07-24	109.43	109.60	107.74	107.75	105.08	1,667,398
2025-07-23	109.50	110.00	107.66	109.24	106.54	2,186,644
2025-07-22	108.10	109.97	108.10	109.83	107.11	2,058,792
2025-07-21	110.09	110.28	107.34	107.60	104.94	2,816,729
2025-07-18	109.55	110.54	108.82	110.09	107.37	2,745,035
2025-07-17	111.11	112.00	108.69	109.23	106.53	4,763,161
2025-07-16	113.36	113.70	111.11	112.57	109.78	2,140,700
2025-07-15	113.61	114.18	112.97	113.22	110.42	2,285,221
2025-07-14	113.29	114.69	112.62	114.39	111.56	2,023,981
2025-07-11	112.12	113.35	111.91	113.14	110.34	2,226,074
2025-07-10	111.76	113.57	111.61	112.26	109.48	2,520,093
2025-07-09	112.74	112.74	111.06	112.35	109.57	2,479,555
2025-07-08	114.82	115.40	111.94	112.69	109.90	3,302,527
2025-07-07	114.50	116.30	113.21	116.30	112.85	4,143,999
2025-07-03	115.49	116.07	112.68	114.11	110.72	2,041,983
2025-07-02	115.39	116.22	113.95	115.46	112.03	2,484,337
2025-07-01	114.24	116.25	114.00	115.30	111.88	2,834,993
2025-06-30	113.85	114.87	112.65	114.38	110.98	3,041,865
2025-06-27	112.99	114.71	112.99	114.45	111.05	3,326,502
2025-06-26	112.96	114.17	112.19	112.63	109.29	1,990,400
2025-06-25	113.00	114.24	112.27	112.77	109.42	3,117,168
2025-06-24	111.47	113.86	109.55	113.31	109.95	4,592,224
2025-06-23	112.29	115.02	111.62	114.95	111.54	3,964,585
2025-06-20	112.19	112.53	110.32	111.51	108.20	4,972,341
2025-06-18	113.24	114.04	111.63	112.31	108.97	2,228,414
2025-06-17	112.99	113.86	112.02	113.32	109.95	2,096,671
2025-06-16	111.49	114.59	111.11	113.63	110.26	2,901,294
2025-06-13	112.18	113.10	111.30	111.68	108.36	2,319,390
2025-06-12	111.65	111.97	109.82	111.84	108.52	2,831,852
2025-06-11	111.37	112.24	110.89	111.45	108.14	2,693,832
2025-06-10	113.40	114.37	109.86	111.24	107.94	3,324,299
2025-06-09	113.60	114.52	112.45	113.31	109.95	3,059,213
2025-06-06	112.43	114.11	111.43	113.48	110.11	2,938,294
2025-06-05	112.05	115.11	111.76	113.84	110.46	4,560,940
2025-06-04	114.73	114.73	109.80	111.77	108.45	6,039,502
2025-06-03	106.96	113.61	106.08	112.57	109.23	15,320,280
2025-06-02	97.300	98.190	96.360	97.170	94.284	4,877,964
2025-05-30	96.830	98.155	96.520	97.250	94.362	5,254,701
2025-05-29	97.650	98.040	96.140	97.070	94.187	2,419,827
2025-05-28	100.82	100.82	97.550	97.770	94.867	3,157,004
2025-05-27	101.39	101.50	99.680	100.98	97.981	3,235,618
2025-05-23	100.88	101.98	100.47	101.39	98.379	2,240,386
2025-05-22	101.02	101.48	99.760	100.64	97.651	2,963,641
2025-05-21	101.26	102.20	100.28	100.78	97.787	2,967,140
2025-05-20	99.710	102.69	98.750	102.20	99.165	6,814,273
2025-05-19	93.640	98.530	93.560	98.180	95.264	4,711,174
2025-05-16	92.570	93.760	92.110	93.550	90.772	2,562,948
2025-05-15	87.700	93.008	87.542	92.990	90.228	3,890,115
2025-05-14	87.415	88.270	86.250	87.700	85.096	3,927,809

← NewerPage 6 of 71 · 4,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	0.5900 USD
2026-07-07	0.5900 USD
2026-04-07	0.5900 USD
2026-01-06	0.5900 USD
2025-10-07	0.5900 USD
2025-07-08	0.5900 USD
2025-04-08	0.5900 USD
2025-01-07	0.5900 USD
2024-10-08	0.5900 USD
2024-07-09	0.5900 USD
2024-04-08	0.5900 USD
2024-01-08	0.5900 USD
2023-10-06	0.5900 USD
2023-07-10	0.5900 USD
2023-04-10	0.5900 USD
2022-12-30	0.5500 USD
2022-10-03	0.5500 USD
2022-07-01	0.5500 USD
2022-04-04	0.5500 USD
2022-01-03	0.4200 USD
2021-10-04	0.4200 USD
2021-07-02	0.4200 USD
2021-04-05	0.4200 USD
2021-01-04	0.3600 USD
2020-10-05	0.3600 USD
2020-07-06	0.3600 USD
2020-04-06	0.3600 USD
2020-01-06	0.3200 USD
2019-10-07	0.3200 USD
2019-07-08	0.3200 USD
2019-04-08	0.3200 USD
2019-01-07	0.2900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.